ALL - The Allstate Corporation

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jul. 201893,0193,6992,5993,4293,421.863.000
19 jul. 201895,2195,4393,3793,4293,422.171.500
18 jul. 201894,4095,8394,1795,7695,762.097.600
17 jul. 201893,8094,5693,5094,2694,262.285.000
16 jul. 201893,1393,7592,8493,4693,461.406.200
13 jul. 201892,9493,1192,5692,8392,831.190.800
12 jul. 201893,5393,5392,2692,9092,901.267.900
11 jul. 201893,1293,2892,7192,8392,831.500.800
10 jul. 201893,8494,1693,1793,3693,361.609.500
09 jul. 201892,7693,6692,3893,6093,601.391.200
06 jul. 201891,8592,5891,4192,1692,161.559.600
05 jul. 201892,4092,4391,3991,9491,941.133.800
03 jul. 201891,9092,5391,8391,9091,90836.500
02 jul. 201891,0491,8190,9291,6791,671.789.500
29 jun. 201891,5492,2891,1291,2791,271.724.900
28 jun. 201890,2691,7190,2191,3591,351.857.600
27 jun. 201892,1092,3990,2190,3190,312.750.300
26 jun. 201891,8592,6791,5192,2292,222.212.800
25 jun. 201892,1992,7391,0091,6391,632.576.300
22 jun. 201892,7492,9992,1092,2492,242.228.000
21 jun. 201892,0192,8691,4792,2392,232.333.400
20 jun. 201893,5093,8392,0292,1892,181.464.300
19 jun. 201892,3093,7192,3093,4893,481.773.600
18 jun. 201893,0293,1692,5092,9992,991.946.400
15 jun. 201892,4093,8792,3793,8193,814.038.500
14 jun. 201893,5993,7292,4092,8092,802.131.100
13 jun. 201893,6194,9293,2493,2793,272.174.300
12 jun. 201894,0794,7192,9493,5093,502.089.400
11 jun. 201893,6293,9993,4093,6293,621.290.900
08 jun. 201893,3993,9393,2093,7193,711.476.800
07 jun. 201893,1593,3492,2893,2093,202.140.300
06 jun. 201894,0894,3991,0293,0193,014.230.200
05 jun. 201894,1794,3593,2793,7093,702.179.900
04 jun. 201894,2294,3893,8694,2594,251.030.800
01 jun. 201894,2594,4093,4393,8693,861.712.100
31 may. 201894,2894,2893,2193,4893,481.924.700
30 may. 201894,4095,1693,9094,3794,372.107.100
30 may. 20180.46 Dividendo
29 may. 201894,6595,0093,6694,2493,782.349.700
25 may. 201895,3095,7295,2295,4594,981.313.200
24 may. 201895,5695,7294,6995,5295,051.121.600
23 may. 201895,5295,8595,0895,5995,121.447.400
22 may. 201895,6096,5295,3495,8895,41968.700
21 may. 201895,2595,9394,7895,6195,141.105.500
18 may. 201895,1795,3594,6094,9294,461.854.100
17 may. 201895,4695,5394,8495,0094,542.306.900
16 may. 201895,8496,3695,2095,6295,151.482.600
15 may. 201895,5196,2795,2395,8695,391.900.300
14 may. 201896,5096,7995,2995,4694,991.987.300
11 may. 201896,2297,7896,0696,3895,911.810.200
10 may. 201896,5596,5795,8096,1095,631.541.700
09 may. 201895,4996,4695,2896,4195,942.360.500
08 may. 201895,4796,0095,1695,7195,242.227.500
07 may. 201894,5795,5193,9095,0694,601.729.900
04 may. 201893,4095,1392,8694,5294,061.681.800
03 may. 201893,4394,5191,7894,0593,592.695.600
02 may. 201897,8097,9892,3494,0693,604.938.800
01 may. 201897,6098,2096,6298,2097,721.547.200
30 abr. 201898,7099,1097,8297,8297,341.520.000
27 abr. 201897,4598,3997,4398,1997,711.292.700
26 abr. 201897,6597,8496,7897,5397,051.110.900
25 abr. 201897,4597,9696,4297,4997,012.048.800
24 abr. 201898,5499,2096,8797,3996,911.952.600
23 abr. 201898,8198,9097,8198,6198,131.528.400
20 abr. 201898,3699,2697,7698,3197,831.542.700
19 abr. 201898,1899,0697,5697,9897,502.360.800
18 abr. 201897,8898,0996,5697,7997,312.160.200
17 abr. 201897,9699,0597,5297,7597,271.810.500
16 abr. 201897,0897,9396,6097,5397,051.765.700
13 abr. 201897,6697,6995,8796,3695,891.685.900
12 abr. 201896,6697,4596,4796,7596,281.649.800
11 abr. 201896,3496,8295,9896,2095,731.739.400
10 abr. 201896,8597,6096,3797,1296,651.303.100
09 abr. 201896,4997,4995,4495,7895,311.450.200
06 abr. 201896,3997,2295,0995,9095,432.159.700
05 abr. 201897,0697,7896,7597,1396,661.853.300
04 abr. 201894,5296,7494,2896,5396,061.789.300
03 abr. 201893,5195,4692,9995,1294,662.028.700
02 abr. 201895,9496,9492,1193,7093,242.563.400
29 mar. 201895,1095,9094,8094,8094,342.449.300
28 mar. 201893,7195,6593,4894,6194,152.173.600
27 mar. 201894,7195,0792,9293,3992,931.540.400
26 mar. 201893,4594,9192,8794,5294,061.771.600
23 mar. 201894,7695,0992,1492,2591,802.036.500
22 mar. 201896,2597,0794,4994,6594,191.999.200
21 mar. 201897,2797,7996,6796,8496,371.514.400
20 mar. 201897,0297,6996,7197,3996,911.441.300
19 mar. 201897,5397,7496,1196,7896,312.406.500
16 mar. 201897,0497,9697,0097,5397,053.425.300
15 mar. 201896,6097,4896,0696,8196,342.473.800
14 mar. 201896,8397,7496,1296,4195,942.738.500
13 mar. 201895,4496,6995,0596,4195,943.349.600
12 mar. 201895,9595,9594,6394,8594,392.067.500
09 mar. 201895,0096,1194,5696,0395,562.874.100
08 mar. 201893,7094,4193,0094,3393,872.059.600
07 mar. 201892,5393,7892,4693,3992,932.382.600
06 mar. 201893,2993,5592,1693,4392,971.771.500
05 mar. 201891,1893,3790,8792,8992,442.958.600
02 mar. 201891,0891,7590,6691,6191,161.917.200
02 mar. 20180.46 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines